Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | CNY | 3.8385 | 3.8846 | 3.8077 | 3.8231 | 3.8231 | -0.015 (-0.40%) | 4,338,673 |
17 May 2012 | CNY | 3.8462 | 3.8615 | 3.8 | 3.8385 | 3.8385 | +0.031 (+0.81%) | 3,766,666 |
16 May 2012 | CNY | 3.9692 | 3.9692 | 3.8077 | 3.8077 | 3.8077 | -0.162 (-4.07%) | 4,597,567 |
15 May 2012 | CNY | 4 | 4 | 3.9 | 3.9692 | 3.9692 | -0.031 (-0.77%) | 2,152,433 |
14 May 2012 | CNY | 3.9769 | 4.0231 | 3.9615 | 4 | 4 | +0.038 (+0.97%) | 3,959,077 |
11 May 2012 | CNY | 3.9615 | 3.9615 | 3.9615 | 3.9615 | 3.9615 | 0.0 (0.0%) | 0 |
10 May 2012 | CNY | 3.9077 | 4 | 3.9077 | 3.9615 | 3.9615 | -0.023 (-0.58%) | 4,274,387 |
9 May 2012 | CNY | 4.1154 | 4.1154 | 3.9769 | 3.9846 | 3.9846 | -0.139 (-3.36%) | 5,109,707 |
8 May 2012 | CNY | 4.1308 | 4.1462 | 4.0923 | 4.1231 | 4.1231 | -0.008 (-0.19%) | 2,957,886 |
7 May 2012 | CNY | 4.1154 | 4.1769 | 4.0923 | 4.1308 | 4.1308 | -0.023 (-0.56%) | 3,375,401 |
4 May 2012 | CNY | 4.0385 | 4.1846 | 4.0154 | 4.1539 | 4.1539 | +0.123 (+3.05%) | 5,037,377 |
3 May 2012 | CNY | 4.0154 | 4.0615 | 4 | 4.0308 | 4.0308 | 0.0 (0.0%) | 2,311,448 |
2 May 2012 | CNY | 4.0077 | 4.0692 | 4 | 4.0308 | 4.0308 | +0.023 (+0.58%) | 3,336,186 |
27 Apr 2012 | CNY | 4.0923 | 4.1231 | 3.9231 | 4.0077 | 4.0077 | -0.085 (-2.07%) | 3,967,927 |
26 Apr 2012 | CNY | 4.1923 | 4.2 | 4.0539 | 4.0923 | 4.0923 | -0.062 (-1.48%) | 5,652,671 |
25 Apr 2012 | CNY | 4.0385 | 4.1539 | 4.0385 | 4.1539 | 4.1539 | +0.092 (+2.28%) | 3,408,705 |
24 Apr 2012 | CNY | 4.0769 | 4.1692 | 3.9692 | 4.0615 | 4.0615 | -0.046 (-1.12%) | 4,640,885 |
23 Apr 2012 | CNY | 4.1539 | 4.1923 | 4.1 | 4.1077 | 4.1077 | -0.046 (-1.11%) | 4,434,907 |
20 Apr 2012 | CNY | 4.2154 | 4.2154 | 4.1231 | 4.1539 | 4.1539 | -0.077 (-1.82%) | 7,643,662 |
19 Apr 2012 | CNY | 4.2769 | 4.3077 | 4.2077 | 4.2308 | 4.2308 | -0.069 (-1.61%) | 4,738,684 |
18 Apr 2012 | CNY | 4.2769 | 4.3231 | 4.1539 | 4.3 | 4.3 | +0.031 (+0.72%) | 10,251,237 |
17 Apr 2012 | CNY | 4.2462 | 4.3539 | 4.2308 | 4.2692 | 4.2692 | -0.008 (-0.18%) | 4,610,401 |
16 Apr 2012 | CNY | 4.2385 | 4.3154 | 4.1923 | 4.2769 | 4.2769 | -0.008 (-0.18%) | 3,296,875 |
13 Apr 2012 | CNY | 4.3154 | 4.3385 | 4.2154 | 4.2846 | 4.2846 | -0.031 (-0.71%) | 5,791,632 |
12 Apr 2012 | CNY | 4.2154 | 4.3308 | 4.1385 | 4.3154 | 4.3154 | +0.131 (+3.13%) | 7,696,540 |
11 Apr 2012 | CNY | 4.1 | 4.3 | 4.0769 | 4.1846 | 4.1846 | +0.038 (+0.93%) | 3,826,161 |
10 Apr 2012 | CNY | 4.1308 | 4.1846 | 3.9923 | 4.1462 | 4.1462 | +0.015 (+0.37%) | 3,570,377 |
9 Apr 2012 | CNY | 4.2231 | 4.3154 | 4.1154 | 4.1308 | 4.1308 | -0.092 (-2.19%) | 4,277,687 |
6 Apr 2012 | CNY | 4.2231 | 4.2231 | 4.2231 | 4.2231 | 4.2231 | 0.0 (0.0%) | 0 |
5 Apr 2012 | CNY | 4.0308 | 4.2308 | 3.9846 | 4.2231 | 4.2231 | +0.223 (+5.58%) | 4,831,100 |